NRUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.40	21.45	21.30	21.44	21.44	0.19%	16,885
Aug 21, 2026	21.36	21.51	21.33	21.40	21.40	0.19%	9,946
Aug 20, 2026	21.38	21.41	21.33	21.36	21.36	-0.14%	66,731
Aug 19, 2026	21.43	21.90	21.20	21.39	21.39	0.31%	12,959
Aug 18, 2026	21.57	21.57	21.22	21.32	21.32	-1.74%	18,173
Aug 17, 2026	21.91	21.91	21.65	21.70	21.70	-0.55%	9,714
Aug 14, 2026	21.96	21.96	21.82	21.82	21.82	-0.32%	7,409
Aug 13, 2026	21.89	22.01	21.88	21.89	21.89	-	6,467
Aug 12, 2026	22.03	22.03	21.88	21.89	21.89	-	12,866
Aug 11, 2026	22.04	22.18	21.88	21.89	21.89	-0.82%	12,384
Aug 10, 2026	22.12	22.37	22.03	22.07	22.07	-0.23%	13,318
Aug 7, 2026	22.19	22.29	22.10	22.12	22.12	-0.23%	19,136
Aug 6, 2026	22.24	22.24	22.10	22.17	22.17	-0.36%	14,956
Aug 5, 2026	22.38	22.38	22.24	22.25	22.25	-0.40%	17,609
Aug 4, 2026	22.30	22.40	22.30	22.34	22.34	0.18%	17,435
Aug 3, 2026	22.36	22.36	22.26	22.30	22.30	0.22%	16,296
Jul 31, 2026	22.35	22.38	22.25	22.25	22.25	-0.16%	41,769
Jul 30, 2026	22.52	22.66	22.51	22.63	22.29	-0.13%	19,458
Jul 29, 2026	22.49	22.68	22.45	22.66	22.32	0.27%	16,664
Jul 28, 2026	22.53	22.67	22.53	22.60	22.26	0.31%	7,579
Jul 27, 2026	22.56	22.62	22.49	22.53	22.19	0.13%	17,960
Jul 24, 2026	22.43	22.55	22.43	22.50	22.16	-	13,086
Jul 23, 2026	22.53	22.60	22.50	22.50	22.16	-0.49%	15,864
Jul 22, 2026	22.60	22.65	22.59	22.61	22.27	-0.13%	7,875
Jul 21, 2026	22.65	22.74	22.60	22.64	22.30	-0.22%	13,686
Jul 20, 2026	22.61	22.74	22.58	22.69	22.35	0.22%	15,186
Jul 17, 2026	22.62	22.69	22.53	22.64	22.30	0.04%	11,331
Jul 16, 2026	22.70	22.70	22.56	22.63	22.29	-0.04%	12,096
Jul 15, 2026	22.58	22.70	22.58	22.64	22.30	0.09%	7,726
Jul 14, 2026	22.61	22.75	22.56	22.62	22.28	0.22%	14,470
Jul 13, 2026	22.69	22.69	22.50	22.57	22.23	-0.75%	12,851
Jul 10, 2026	22.67	22.75	22.58	22.74	22.39	0.04%	21,591
Jul 9, 2026	22.80	22.81	22.73	22.73	22.38	-0.13%	19,314
Jul 8, 2026	22.83	22.85	22.65	22.76	22.41	-0.61%	30,478
Jul 7, 2026	22.93	23.00	22.83	22.90	22.55	-0.26%	32,429
Jul 6, 2026	22.91	23.04	22.90	22.96	22.61	0.17%	9,132
Jul 2, 2026	22.82	22.99	22.75	22.92	22.57	0.44%	28,949
Jul 1, 2026	22.69	22.86	22.69	22.82	22.47	0.57%	38,259
Jun 30, 2026	22.40	22.69	22.40	22.69	22.35	0.98%	275,345
Jun 29, 2026	22.70	22.78	22.41	22.47	22.13	-0.71%	84,529
Jun 26, 2026	22.80	22.80	22.63	22.63	22.29	-0.96%	26,932
Jun 25, 2026	23.10	23.23	22.84	22.85	22.50	-1.21%	25,724
Jun 24, 2026	23.33	23.43	23.10	23.13	22.78	-0.81%	33,909
Jun 23, 2026	23.41	23.55	23.32	23.32	22.97	-0.72%	15,742
Jun 22, 2026	23.55	23.65	23.40	23.49	23.13	-0.89%	17,748
Jun 18, 2026	23.62	23.73	23.51	23.70	23.34	0.85%	22,355
Jun 17, 2026	23.50	23.64	23.48	23.50	23.14	-0.30%	13,279
Jun 16, 2026	23.60	23.64	23.33	23.57	23.21	0.34%	27,894
Jun 15, 2026	23.39	23.55	23.39	23.49	23.13	0.30%	11,144
Jun 12, 2026	23.49	23.49	23.37	23.42	23.06	-0.34%	7,982